株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 1,835 | 1,850 | 1,835 | 1,840 | +0.55% | 1,700 | 140億5091万 | -1.81% | 11.67 | 1.07 |
| 03/29 | 1,879 | 1,879 | 1,810 | 1,830 | -1.13% | 3,600 | 139億7455万 | -2.24% | 11.6 | 1.07 |
| 03/28 | 1,840 | 1,853 | 1,839 | 1,851 | -0.8% | 1,400 | 141億3491万 | -1.07% | 11.74 | 1.08 |
| 03/27 | 1,830 | 1,876 | 1,829 | 1,866 | +2.13% | 3,500 | 142億4946万 | -0.16% | 11.83 | 1.09 |
| 03/26 | 1,833 | 1,840 | 1,820 | 1,827 | -2.09% | 5,000 | 139億5164万 | -2.09% | 11.58 | 1.06 |
| 03/23 | 1,897 | 1,897 | 1,866 | 1,866 | -2.05% | 3,800 | 142億4946万 | +0.16% | 11.83 | 1.09 |
| 03/22 | 1,926 | 1,927 | 1,905 | 1,905 | +0.16% | 2,800 | 145億4728万 | +2.42% | 12.08 | 1.11 |
| 03/20 | 1,922 | 1,937 | 1,901 | 1,902 | -1.96% | 3,700 | 145億2437万 | +2.53% | 12.06 | 1.11 |
| 03/19 | 1,952 | 1,964 | 1,918 | 1,940 | -2.17% | 4,600 | 148億1455万 | +4.81% | 12.3 | 1.13 |
| 03/16 | 1,975 | 1,990 | 1,974 | 1,983 | +0.46% | 2,100 | 151億4291万 | +7.54% | 12.57 | 1.16 |
| 03/15 | 1,983 | 1,983 | 1,951 | 1,974 | -0.5% | 17,800 | 150億7419万 | +7.52% | 12.52 | 1.15 |
| 03/14 | 1,983 | 1,984 | 1,960 | 1,984 | +0.05% | 5,000 | 151億5055万 | +8.53% | 12.58 | 1.16 |
| 03/13 | 1,944 | 1,983 | 1,944 | 1,983 | +2.22% | 11,500 | 151億4291万 | +8.84% | 12.57 | 1.16 |
| 03/12 | 1,911 | 1,948 | 1,909 | 1,940 | +1.57% | 6,500 | 148億1455万 | +6.83% | 12.3 | 1.13 |
| 03/09 | 1,910 | 1,920 | 1,903 | 1,910 | 0% | 3,300 | 145億8546万 | +5.29% | 12.11 | 1.11 |
| 03/08 | 1,878 | 1,910 | 1,863 | 1,910 | +3.24% | 6,300 | 145億8546万 | +5.35% | 12.11 | 1.11 |
| 03/07 | 1,822 | 1,853 | 1,811 | 1,850 | +1.7% | 7,700 | 141億2728万 | +2.32% | 11.73 | 1.08 |
| 03/06 | 1,823 | 1,823 | 1,806 | 1,819 | +0.89% | 4,500 | 138億9055万 | +0.78% | 11.53 | 1.06 |
| 03/05 | 1,793 | 1,808 | 1,785 | 1,803 | 0% | 6,700 | 137億6837万 | -0.17% | 11.43 | 1.05 |
| 03/02 | 1,791 | 1,805 | 1,790 | 1,803 | -1.53% | 3,200 | 137億6837万 | -0.22% | 11.43 | 1.05 |
| 03/01 | 1,847 | 1,847 | 1,801 | 1,831 | -1.03% | 3,400 | 139億8218万 | +1.22% | 11.61 | 1.07 |
| 02/28 | 1,789 | 1,850 | 1,781 | 1,850 | +3.35% | 5,400 | 141億2728万 | +2.21% | 11.73 | 1.08 |
| 02/27 | 1,800 | 1,801 | 1,784 | 1,790 | -0.44% | 3,300 | 136億6909万 | -1.1% | 11.35 | 1.04 |
| 02/26 | 1,800 | 1,800 | 1,788 | 1,798 | +0.45% | 2,600 | 137億3018万 | -0.83% | 11.4 | 1.05 |
| 02/23 | 1,801 | 1,805 | 1,790 | 1,790 | -0.61% | 2,100 | 136億6909万 | -1.43% | 11.35 | 1.04 |
| 02/22 | 1,799 | 1,801 | 1,777 | 1,801 | +0.11% | 4,700 | 137億5309万 | -1.1% | 11.42 | 1.05 |
| 02/21 | 1,800 | 1,814 | 1,786 | 1,799 | -0.06% | 4,600 | 137億3782万 | -1.53% | 11.41 | 1.05 |
| 02/20 | 1,795 | 1,817 | 1,781 | 1,800 | +0.67% | 5,100 | 137億4546万 | -1.91% | 11.41 | 1.05 |
| 02/19 | 1,798 | 1,798 | 1,770 | 1,788 | +1.48% | 8,000 | 136億5382万 | -2.83% | 11.34 | 1.04 |
| 02/16 | 1,786 | 1,793 | 1,762 | 1,762 | -1.29% | 3,300 | 134億5528万 | -4.5% | 11.17 | 1.03 |
| 02/15 | 1,800 | 1,801 | 1,756 | 1,785 | -0.34% | 14,000 | 136億3091万 | -3.51% | 11.32 | 1.04 |
| 02/14 | 1,788 | 1,799 | 1,775 | 1,791 | +0.17% | 5,700 | 136億7673万 | -3.29% | 11.36 | 1.04 |
| 02/13 | 1,758 | 1,809 | 1,758 | 1,788 | +1.82% | 2,900 | 136億5382万 | -3.56% | 11.34 | 1.04 |
| 02/09 | 1,721 | 1,776 | 1,721 | 1,756 | -1.95% | 7,000 | 134億946万 | -5.44% | 11.13 | 1.02 |
| 02/08 | 1,772 | 1,800 | 1,734 | 1,791 | +1.07% | 9,200 | 136億7673万 | -3.81% | 11.36 | 1.04 |
| 02/07 | 1,798 | 1,823 | 1,772 | 1,772 | -3.59% | 11,800 | 135億3164万 | -4.78% | 11.24 | 1.03 |
| 02/06 | 1,750 | 1,842 | 1,653 | 1,838 | -0.38% | 33,300 | 140億3564万 | -1.34% | 11.65 | 1.07 |
| 02/05 | 1,840 | 1,846 | 1,818 | 1,845 | -1.28% | 7,100 | 140億8909万 | -0.91% | 11.7 | 1.08 |
| 02/02 | 1,903 | 1,903 | 1,867 | 1,869 | -1.42% | 4,200 | 142億7237万 | +0.48% | 11.85 | 1.09 |
| 02/01 | 1,786 | 1,905 | 1,786 | 1,896 | +6.82% | 17,800 | 144億7855万 | +2.1% | 12.02 | 1.1 |
| 01/31 | 1,757 | 1,783 | 1,730 | 1,775 | -0.5% | 6,000 | 135億5455万 | -4.21% | 11.25 | 1.03 |
| 01/30 | 1,825 | 1,826 | 1,760 | 1,784 | -2.78% | 11,900 | 136億2328万 | -3.78% | 11.31 | 1.04 |
| 01/29 | 1,853 | 1,853 | 1,835 | 1,835 | -0.7% | 3,700 | 140億1273万 | -1.13% | 11.64 | 1.07 |
| 01/26 | 1,846 | 1,850 | 1,830 | 1,848 | +0.11% | 5,400 | 141億1200万 | -0.16% | 11.72 | 1.08 |
| 01/25 | 1,847 | 1,847 | 1,827 | 1,846 | -0.49% | 3,800 | 140億9673万 | 0% | 11.7 | 1.08 |
| 01/24 | 1,865 | 1,865 | 1,837 | 1,855 | +0.54% | 5,400 | 141億6546万 | +0.82% | 11.76 | 1.08 |
| 01/23 | 1,904 | 1,904 | 1,840 | 1,845 | -1.86% | 6,800 | 140億8909万 | +0.65% | 11.7 | 1.08 |
| 01/22 | 1,836 | 1,888 | 1,835 | 1,880 | +0.91% | 6,200 | 143億5637万 | +2.9% | 11.92 | 1.1 |
| 01/19 | 1,893 | 1,893 | 1,860 | 1,863 | -2.77% | 10,500 | 142億2655万 | +2.42% | 11.81 | 1.09 |
| 01/18 | 1,949 | 1,960 | 1,841 | 1,916 | -2.19% | 18,500 | 146億3128万 | +5.74% | 12.15 | 1.12 |
| 01/17 | 1,989 | 2,045 | 1,959 | 1,959 | -1.71% | 21,600 | 149億5964万 | +8.71% | 12.42 | 1.14 |
| 01/16 | 1,923 | 2,050 | 1,923 | 1,993 | +3.16% | 54,800 | 152億1928万 | +11.34% | 12.64 | 1.16 |
| 01/15 | 1,905 | 1,945 | 1,905 | 1,932 | +1.85% | 11,600 | 147億5346万 | +8.78% | 12.25 | 1.13 |
| 01/12 | 1,898 | 1,930 | 1,881 | 1,897 | +0.37% | 16,200 | 144億8619万 | +7.48% | 12.03 | 1.11 |
| 01/11 | 1,840 | 1,910 | 1,832 | 1,890 | +2.27% | 12,200 | 144億3273万 | +7.63% | 11.98 | 1.1 |
| 01/10 | 1,849 | 1,849 | 1,832 | 1,848 | +0.43% | 2,800 | 141億1200万 | +5.84% | 11.72 | 1.08 |
| 01/09 | 1,854 | 1,854 | 1,830 | 1,840 | -0.76% | 6,400 | 140億5091万 | +5.81% | 11.67 | 1.07 |
| 01/05 | 1,856 | 1,856 | 1,839 | 1,854 | -0.8% | 3,600 | 141億5782万 | +6.98% | 11.76 | 1.08 |
| 01/04 | 1,799 | 1,875 | 1,790 | 1,869 | +4.53% | 9,400 | 142億7237万 | +8.29% | 11.85 | 1.09 |
| 2017 |
| 12/29 | 1,800 | 1,804 | 1,788 | 1,788 | -0.83% | 3,000 | 136億5382万 | +4.07% | 11.47 | 1.05 |
| 12/28 | 1,820 | 1,820 | 1,802 | 1,803 | -1.37% | 3,500 | 137億6837万 | +5.19% | 11.57 | 1.06 |
| 12/27 | 1,787 | 1,828 | 1,787 | 1,828 | +2.12% | 9,300 | 139億5928万 | +6.96% | 11.73 | 1.08 |
| 12/26 | 1,796 | 1,800 | 1,776 | 1,790 | -0.33% | 7,900 | 136億6909万 | +5.11% | 11.48 | 1.06 |
| 12/25 | 1,800 | 1,801 | 1,792 | 1,796 | +0.22% | 5,400 | 137億1491万 | +5.77% | 11.52 | 1.06 |
| 12/22 | 1,800 | 1,825 | 1,792 | 1,792 | -0.44% | 9,800 | 136億8437万 | +5.97% | 11.5 | 1.06 |
| 12/21 | 1,805 | 1,826 | 1,800 | 1,800 | -1.53% | 13,400 | 137億4546万 | +6.89% | 11.55 | 1.06 |
| 12/20 | 1,716 | 1,834 | 1,716 | 1,828 | +5.91% | 15,700 | 139億5928万 | +9.07% | 11.73 | 1.08 |
| 12/19 | 1,714 | 1,739 | 1,714 | 1,726 | +0.7% | 8,300 | 131億8037万 | +3.42% | 11.07 | 1.02 |
| 12/18 | 1,703 | 1,714 | 1,666 | 1,714 | +0.82% | 9,500 | 130億8873万 | +2.88% | 11 | 1.01 |
| 12/15 | 1,686 | 1,710 | 1,686 | 1,700 | +0.83% | 11,400 | 129億8182万 | +2.16% | 10.91 | 1 |
| 12/14 | 1,679 | 1,686 | 1,679 | 1,686 | +0.42% | 1,300 | 128億7491万 | +1.38% | 10.82 | 0.99 |
| 12/13 | 1,680 | 1,680 | 1,679 | 1,679 | -0.36% | 600 | 128億2146万 | +0.96% | 10.77 | 0.99 |
| 12/12 | 1,676 | 1,685 | 1,676 | 1,685 | +0.36% | 700 | 128億6728万 | +1.38% | 10.81 | 0.99 |
| 12/11 | 1,673 | 1,680 | 1,672 | 1,679 | +0.18% | 3,900 | 128億2146万 | +1.02% | 10.77 | 0.99 |
| 12/08 | 1,676 | 1,676 | 1,676 | 1,676 | +1.51% | 2,100 | 127億9855万 | +0.84% | 10.75 | 0.99 |
| 12/07 | 1,650 | 1,651 | 1,644 | 1,651 | +0.06% | 1,600 | 126億764万 | -0.66% | 10.59 | 0.97 |
| 12/06 | 1,650 | 1,650 | 1,645 | 1,650 | -0.18% | 1,300 | 126億 | -0.84% | 10.58 | 0.97 |
| 12/05 | 1,649 | 1,653 | 1,649 | 1,653 | -0.72% | 1,200 | 126億2291万 | -0.78% | 10.6 | 0.97 |
| 12/04 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 500 | 127億1455万 | -0.06% | 10.68 | 0.98 |
| 12/01 | 1,667 | 1,667 | 1,653 | 1,660 | -0.3% | 1,400 | 126億7637万 | -0.24% | 10.65 | 0.98 |
| 11/30 | 1,661 | 1,665 | 1,651 | 1,665 | -0.95% | 1,300 | 127億1455万 | +0.12% | 10.68 | 0.98 |
| 11/29 | 1,675 | 1,681 | 1,675 | 1,681 | +0.12% | 700 | 128億3673万 | +1.2% | 10.78 | 0.99 |
| 11/28 | 1,679 | 1,680 | 1,675 | 1,679 | -0.06% | 4,400 | 128億2146万 | +1.27% | 10.77 | 0.99 |
| 11/27 | 1,691 | 1,693 | 1,680 | 1,680 | 0% | 2,200 | 128億2909万 | +1.57% | 10.78 | 0.99 |
| 11/24 | 1,679 | 1,699 | 1,679 | 1,680 | 0% | 6,400 | 128億2909万 | +1.82% | 10.78 | 0.99 |
| 11/22 | 1,688 | 1,688 | 1,669 | 1,680 | +0.6% | 2,800 | 128億2909万 | +2% | 10.78 | 0.99 |
| 11/21 | 1,690 | 1,693 | 1,656 | 1,670 | -0.71% | 3,700 | 127億5273万 | +1.58% | 10.71 | 0.98 |
| 11/20 | 1,618 | 1,684 | 1,618 | 1,682 | +4.08% | 13,500 | 128億4437万 | +2.44% | 10.79 | 0.99 |
| 11/17 | 1,606 | 1,616 | 1,600 | 1,616 | +0.19% | 2,900 | 123億4037万 | -1.4% | 10.37 | 0.95 |
| 11/16 | 1,574 | 1,613 | 1,574 | 1,613 | -0.06% | 9,500 | 123億1746万 | -1.59% | 10.35 | 0.95 |
| 11/15 | 1,628 | 1,638 | 1,582 | 1,614 | -1.59% | 10,800 | 123億2509万 | -1.47% | 10.35 | 0.95 |
| 11/14 | 1,641 | 1,642 | 1,635 | 1,640 | -0.49% | 3,400 | 125億2364万 | +0.18% | 10.52 | 0.97 |
| 11/13 | 1,644 | 1,660 | 1,635 | 1,648 | -0.9% | 6,700 | 125億8473万 | +0.8% | 10.57 | 0.97 |
| 11/10 | 1,672 | 1,672 | 1,663 | 1,663 | -0.89% | 1,100 | 126億9927万 | +1.96% | 10.67 | 0.98 |
| 11/09 | 1,679 | 1,680 | 1,667 | 1,678 | -0.12% | 3,100 | 128億1382万 | +3.01% | 10.76 | 0.99 |
| 11/08 | 1,673 | 1,692 | 1,652 | 1,680 | +0.42% | 5,600 | 128億2909万 | +3.26% | 10.78 | 0.99 |
| 11/07 | 1,671 | 1,677 | 1,660 | 1,673 | -0.18% | 5,000 | 127億7564万 | +3.14% | 10.73 | 0.99 |
| 11/06 | 1,670 | 1,695 | 1,664 | 1,676 | -0.77% | 4,500 | 127億9855万 | +3.71% | 10.75 | 0.99 |
| 11/02 | 1,676 | 1,694 | 1,659 | 1,689 | +1.02% | 4,700 | 128億9782万 | +4.91% | 10.83 | 1 |
| 11/01 | 1,660 | 1,700 | 1,650 | 1,672 | -1.65% | 13,600 | 127億6800万 | +4.37% | 10.73 | 0.99 |
